Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoe Carnival Inc (NQ: SCVL )

34.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.155 9.183 8.565 8.653 924,021 -0.52(-5.68%)
Oct 30, 2017 9.723 9.723 9.132 9.174 623,377 -0.60(-6.18%)
Oct 27, 2017 10.11 10.11 9.750 9.778 467,475 -0.35(-3.50%)
Oct 26, 2017 10.05 10.41 10.02 10.13 312,057 +0.13(+1.29%)
Oct 25, 2017 9.958 10.05 9.782 10.00 376,148 -0.00(-0.05%)
Oct 24, 2017 9.971 10.19 9.971 10.01 319,272 +0.06(+0.65%)
Oct 23, 2017 9.815 10.18 9.773 9.944 492,432 +0.13(+1.32%)
Oct 20, 2017 9.561 9.875 9.493 9.815 392,610 +0.36(+3.85%)
Oct 19, 2017 9.635 9.667 9.340 9.451 735,973 -0.28(-2.84%)
Oct 18, 2017 9.796 10.07 9.695 9.727 439,814 +0.00(+0.00%)
Oct 17, 2017 9.621 9.939 9.478 9.727 469,985 +0.18(+1.83%)
Oct 16, 2017 9.409 9.709 9.395 9.552 674,368 +0.11(+1.12%)
Oct 13, 2017 9.616 9.635 9.432 9.446 266,079 -0.11(-1.16%)
Oct 12, 2017 9.810 9.810 9.391 9.557 316,077 -0.28(-2.81%)
Oct 11, 2017 10.06 10.06 9.801 9.833 272,244 -0.24(-2.34%)
Oct 10, 2017 10.17 10.26 9.935 10.07 201,179 -0.00(-0.05%)
Oct 09, 2017 10.33 10.33 9.909 10.07 273,068 -0.16(-1.58%)
Oct 06, 2017 10.18 10.39 10.17 10.23 230,836 +0.01(+0.09%)
Oct 05, 2017 10.15 10.31 10.14 10.22 263,381 +0.08(+0.77%)
Oct 04, 2017 10.23 10.33 10.06 10.15 367,267 -0.17(-1.61%)
Oct 03, 2017 10.75 10.95 10.16 10.31 1,002,159 -0.16(-1.50%)
Oct 02, 2017 10.36 10.47 10.17 10.47 479,560 +0.15(+1.47%)
Sep 29, 2017 10.42 10.54 10.19 10.32 378,319 +0.09(+0.92%)
Sep 28, 2017 10.32 10.42 10.05 10.22 295,574 -0.11(-1.02%)
Sep 27, 2017 9.961 10.37 9.961 10.33 489,126 +0.36(+3.59%)
Sep 26, 2017 10.11 10.23 9.851 9.970 409,733 -0.08(-0.82%)
Sep 25, 2017 9.763 10.21 9.763 10.05 880,120 +0.34(+3.50%)
Sep 22, 2017 9.212 9.745 9.212 9.713 500,701 +0.46(+5.02%)
Sep 21, 2017 9.354 9.387 9.207 9.249 454,280 -0.07(-0.79%)
Sep 20, 2017 9.396 9.648 9.092 9.322 1,018,012 +0.53(+6.06%)
Sep 19, 2017 8.849 8.890 8.711 8.789 420,949 -0.08(-0.88%)
Sep 18, 2017 8.890 8.945 8.780 8.867 412,882 -0.00(-0.05%)
Sep 15, 2017 8.757 8.899 8.707 8.872 631,745 +0.14(+1.58%)
Sep 14, 2017 8.844 8.955 8.587 8.734 379,233 -0.11(-1.25%)
Sep 13, 2017 8.752 9.083 8.752 8.844 479,401 +0.16(+1.85%)
Sep 12, 2017 8.541 8.808 8.541 8.684 284,998 +0.17(+1.94%)
Sep 11, 2017 8.422 8.628 8.293 8.518 529,475 +0.17(+2.09%)
Sep 08, 2017 8.569 8.638 8.288 8.344 313,535 -0.22(-2.52%)
Sep 07, 2017 8.624 8.412 8.559 364,799 +0.03(+0.32%)
Sep 06, 2017 8.573 8.688 8.275 8.532 599,861 +0.01(+0.11%)
Sep 05, 2017 8.752 8.785 8.408 8.523 535,406 -0.28(-3.13%)
Sep 01, 2017 9.244 9.253 8.555 8.798 1,338,418 -0.44(-4.73%)
Aug 31, 2017 8.913 9.648 8.780 9.235 7,248,951 +1.69(+22.41%)
Aug 30, 2017 7.278 7.705 7.116 7.544 1,026,576 +0.30(+4.12%)
Aug 29, 2017 7.310 7.425 6.926 7.245 598,229 -0.22(-2.95%)
Aug 28, 2017 7.861 7.861 7.397 7.466 449,783 -0.40(-5.14%)
Aug 25, 2017 7.916 7.507 7.870 291,208 +0.34(+4.58%)
Aug 24, 2017 7.448 7.815 7.399 7.526 222,384 +0.15(+1.99%)
Aug 23, 2017 7.397 7.498 7.268 7.379 212,947 -0.09(-1.23%)
Aug 22, 2017 7.154 7.521 7.140 7.471 313,711 +0.39(+5.45%)
Aug 21, 2017 7.268 7.406 7.085 7.085 520,079 -0.17(-2.28%)
Aug 18, 2017 7.599 7.618 7.167 7.250 743,007 -0.50(-6.41%)
Aug 17, 2017 7.829 7.985 7.719 7.746 334,826 -0.13(-1.63%)
Aug 16, 2017 7.728 8.013 7.728 7.875 461,397 +0.17(+2.21%)
Aug 15, 2017 7.875 8.550 7.696 7.705 312,146 +0.04(+0.54%)
Aug 14, 2017 7.806 7.806 7.631 7.664 158,000 -0.08(-1.01%)
Aug 11, 2017 7.710 7.884 7.668 7.742 216,190 +0.06(+0.72%)
Aug 10, 2017 7.981 7.981 7.664 7.687 258,699 -0.34(-4.29%)
Aug 09, 2017 8.132 8.132 7.861 8.031 379,636 -0.15(-1.80%)
Aug 08, 2017 8.155 8.458 8.155 8.178 194,705 +0.04(+0.45%)
Aug 07, 2017 8.284 8.334 8.095 8.141 361,971 -0.22(-2.58%)
Aug 04, 2017 8.394 8.132 8.357 206,387 +0.24(+3.00%)
Aug 03, 2017 8.169 8.445 8.105 8.114 185,568 -0.06(-0.67%)
Aug 02, 2017 8.371 8.477 8.146 8.169 187,573 -0.22(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.